Zakłady Lentex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.060 | 7.060 | 6.780 | 6.780 | 6.780 | 14,700 |
| 2026-07-22 | 7.360 | 7.360 | 7.020 | 7.200 | 7.200 | 2,886 |
| 2026-07-21 | 7.920 | 7.920 | 7.140 | 7.160 | 7.160 | 39,493 |
| 2026-07-20 | 7.520 | 8.200 | 7.340 | 8.040 | 8.040 | 59,984 |
| 2026-07-17 | 7.120 | 7.700 | 7.120 | 7.700 | 7.700 | 19,459 |
| 2026-07-16 | 7.040 | 7.700 | 7.000 | 7.500 | 7.500 | 5,885 |
| 2026-07-15 | 6.860 | 7.400 | 6.860 | 7.400 | 7.400 | 18,910 |
| 2026-07-14 | 6.820 | 7.040 | 6.720 | 7.000 | 7.000 | 10,843 |
| 2026-07-13 | 6.980 | 7.080 | 6.660 | 6.820 | 6.820 | 25,840 |
| 2026-07-10 | 6.980 | 7.140 | 6.980 | 7.140 | 7.140 | 11,253 |
| 2026-07-09 | 7.000 | 7.060 | 6.980 | 6.980 | 6.980 | 4,438 |
| 2026-07-08 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 6,717 |
| 2026-07-07 | 7.040 | 7.080 | 7.000 | 7.000 | 7.000 | 7,783 |
| 2026-07-06 | 7.020 | 7.140 | 7.000 | 7.140 | 7.140 | 3,654 |
| 2026-07-03 | 7.080 | 7.180 | 6.960 | 7.180 | 7.180 | 6,614 |
| 2026-07-02 | 7.080 | 7.120 | 7.000 | 7.120 | 7.120 | 3,303 |
| 2026-07-01 | 7.000 | 7.240 | 7.000 | 7.080 | 7.080 | 9,279 |
| 2026-06-30 | 7.020 | 7.160 | 6.960 | 7.160 | 7.160 | 4,552 |
| 2026-06-29 | 7.060 | 7.160 | 7.000 | 7.160 | 7.160 | 1,175 |
| 2026-06-26 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-06-25 | 7.020 | 7.220 | 7.000 | 7.160 | 7.160 | 1,426 |
| 2026-06-24 | 7.040 | 7.260 | 6.980 | 7.240 | 7.240 | 1,301 |
| 2026-06-23 | 7.080 | 7.080 | 6.980 | 6.980 | 6.980 | 100 |
| 2026-06-22 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,284 |
| 2026-06-19 | 6.960 | 7.280 | 6.960 | 7.280 | 7.280 | 1,284 |
| 2026-06-18 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 2,821 |
| 2026-06-17 | 7.100 | 7.100 | 6.920 | 7.100 | 7.100 | 5,798 |
| 2026-06-16 | 7.340 | 7.340 | 7.180 | 7.180 | 7.180 | 204 |
| 2026-06-15 | 7.480 | 7.480 | 7.240 | 7.260 | 7.260 | 1,713 |
| 2026-06-12 | 7.420 | 7.480 | 7.100 | 7.260 | 7.260 | 2,882 |
| 2026-06-11 | 6.960 | 7.420 | 6.960 | 7.420 | 7.420 | 7,761 |
| 2026-06-10 | 6.900 | 6.960 | 6.840 | 6.960 | 6.960 | 441 |
| 2026-06-09 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 46 |
| 2026-06-08 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 799 |
| 2026-06-05 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 2 |
| 2026-06-03 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 239 |
| 2026-06-02 | 7.000 | 7.000 | 6.700 | 6.900 | 6.900 | 5,712 |
| 2026-06-01 | 7.200 | 7.260 | 6.980 | 7.040 | 7.040 | 1,396 |
| 2026-05-29 | 7.040 | 7.260 | 7.000 | 7.200 | 7.200 | 544 |
| 2026-05-28 | 6.980 | 7.260 | 6.980 | 7.260 | 7.260 | 979 |
| 2026-05-27 | 7.060 | 7.480 | 7.020 | 7.080 | 7.080 | 4,225 |
| 2026-05-26 | 7.080 | 7.080 | 6.980 | 6.980 | 6.980 | 50 |
| 2026-05-25 | 6.860 | 6.960 | 6.860 | 6.900 | 6.900 | 560 |
| 2026-05-22 | 7.000 | 7.020 | 6.820 | 6.960 | 6.960 | 2,573 |
| 2026-05-21 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 910 |
| 2026-05-20 | 7.100 | 7.100 | 6.960 | 6.960 | 6.960 | 801 |
| 2026-05-19 | 7.000 | 7.120 | 7.000 | 7.100 | 7.100 | 1,692 |
| 2026-05-18 | 7.120 | 7.120 | 6.900 | 7.000 | 7.000 | 3,750 |
| 2026-05-15 | 7.020 | 7.260 | 6.620 | 7.240 | 7.240 | 4,998 |
| 2026-05-14 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 100 |
| 2026-05-13 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 480 |
| 2026-05-12 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 480 |
| 2026-05-11 | 6.940 | 7.140 | 6.940 | 7.140 | 7.140 | 15 |
| 2026-05-08 | 7.160 | 7.180 | 7.160 | 7.180 | 7.180 | 32 |
| 2026-05-07 | 6.920 | 7.220 | 6.920 | 7.220 | 7.220 | 1,600 |
| 2026-05-06 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,568 |
| 2026-05-05 | 6.960 | 6.960 | 6.800 | 6.960 | 6.960 | 2,568 |
| 2026-05-04 | 7.160 | 7.340 | 7.000 | 7.000 | 7.000 | 2,733 |
| 2026-04-30 | 7.360 | 7.360 | 7.100 | 7.220 | 7.220 | 2,181 |
| 2026-04-29 | 7.440 | 7.560 | 7.340 | 7.540 | 7.540 | 712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-30 | 0.3000 PLN |
| 2020-07-13 | 0.3500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.